First Citizens BancShares, Inc. - FCNCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.61	23.64	23.64	23.91	23.61	5,300
August 21, 2025	23.69	23.5	23.5	23.7	23.5	9,008
August 20, 2025	23.64	23.67	23.67	23.8	23.55	19,537
August 19, 2025	23.76	23.72	23.72	23.8	23.63	22,835
August 18, 2025	23.73	23.71	23.71	23.77	23.56	13,100
August 15, 2025	23.84	23.66	23.66	23.84	23.66	32,000
August 14, 2025	23.8	23.76	23.76	23.8	23.59	4,320
August 13, 2025	23.75	23.7	23.7	23.84	23.65	17,814
August 12, 2025	23.5	23.62	23.62	23.69	23.45	12,700
August 11, 2025	23.49	23.45	23.45	23.5	23.33	5,700
August 08, 2025	23.39	23.34	23.34	23.39	23.31	5,800
August 07, 2025	23.36	23.28	23.28	23.45	23.24	11,500
August 06, 2025	23.49	23.31	23.31	23.55	23.25	13,028
August 05, 2025	23.4	23.36	23.36	23.65	23.3	12,400
August 04, 2025	23.33	23.35	23.35	23.45	23.3	8,900
August 01, 2025	23.22	23.3	23.3	23.3	23.14	15,807
July 31, 2025	22.57	23.3	23.3	23.3	22.57	39,310
July 30, 2025	22.78	22.82	22.82	22.82	22.55	8,300
July 29, 2025	22.55	22.56	22.56	22.73	22.55	4,500
July 28, 2025	22.9	22.63	22.63	22.94	22.53	6,400
July 25, 2025	22.38	22.83	22.83	22.83	22.33	16,000
July 24, 2025	22.22	22.22	22.22	22.35	22.22	2,913
July 23, 2025	22.31	22.27	22.27	22.35	22.24	4,710
July 22, 2025	22.27	22.17	22.17	22.27	22.15	9,900
July 21, 2025	22.35	22.3	22.3	22.4	22.29	7,019
July 18, 2025	22.36	22.34	22.34	22.62	22.32	6,500
July 17, 2025	22.49	22.37	22.37	22.57	22.37	2,618
July 16, 2025	22.66	22.35	22.35	22.66	22.31	21,118
July 15, 2025	22.57	22.52	22.52	22.62	22.44	7,101
July 14, 2025	22.68	22.51	22.51	22.86	22.5	13,603
July 11, 2025	23.13	22.75	22.75	23.13	22.72	8,008
July 10, 2025	22.9	23.17	23.17	23.2	22.9	17,918
July 09, 2025	23.16	22.9	22.9	23.39	22.84	25,730
July 08, 2025	22.97	23.1	23.1	23.16	22.93	5,000
July 07, 2025	22.92	22.95	22.95	23.21	22.92	14,200
July 03, 2025	23.2	23.03	23.03	23.2	23.03	9,239
July 02, 2025	22.76	23.14	23.14	23.2	22.76	16,700
July 01, 2025	23.09	22.88	22.88	23.35	22.84	13,900
June 30, 2025	23.23	22.98	22.98	23.25	22.98	34,517
June 27, 2025	23.45	23.18	23.18	23.45	23.14	15,300
June 26, 2025	23.42	23.26	23.26	23.44	23.23	22,600
June 25, 2025	23.48	23.21	23.21	23.48	23.17	15,600
June 24, 2025	22.74	23.48	23.48	23.52	22.74	105,967
June 23, 2025	22.75	22.69	22.69	22.8	22.2	6,900
June 20, 2025	22.22	22.72	22.72	22.74	22.22	13,221
June 18, 2025	22.34	22.43	22.43	22.46	22.21	28,835
June 17, 2025	21.94	22.24	22.24	22.35	21.86	17,700
June 16, 2025	22.1	21.96	21.96	22.14	21.95	18,427
June 13, 2025	21.84	21.95	21.95	21.97	21.75	18,100
June 12, 2025	21.93	21.85	21.85	22.1	21.76	16,227
June 11, 2025	21.8	21.87	21.87	22.07	21.75	19,833
June 10, 2025	21.76	21.89	21.89	21.91	21.7	11,702
June 09, 2025	21.55	21.75	21.75	21.78	21.55	13,801
June 06, 2025	21.45	21.56	21.56	21.67	21.39	29,200
June 05, 2025	21.43	21.38	21.38	21.55	21.35	25,994
June 04, 2025	21.4	21.53	21.53	21.62	21.36	35,900
June 03, 2025	21.31	21.4	21.4	21.53	21.31	14,839
June 02, 2025	21.66	21.4	21.4	22	21.25	55,373
May 30, 2025	22.26	21.52	21.52	22.32	21.52	101,809
May 29, 2025	22.6	22.69	22.34	22.75	22.6	6,011

First Citizens BancShares, Inc. (FCNCO) NASDAQ